ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SYNT Synthomer Plc

259.80
18.40 (7.62%)
Mar 28 2024 - Closed
Delayed by 15 minutes

SYNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 259.80 18.40 7.62% 242.00 263.00 240.00 742,277
Mar 27 2024 241.40 4.60 1.94% 232.40 241.40 228.00 792,383
Mar 26 2024 236.80 4.20 1.81% 230.00 240.00 229.60 316,675
Mar 25 2024 232.60 -0.20 -0.09% 230.00 234.40 227.80 282,968
Mar 22 2024 232.80 -6.80 -2.84% 236.80 241.80 228.60 381,505
Mar 21 2024 239.60 8.40 3.63% 233.00 242.60 231.40 363,745
Mar 20 2024 231.20 -3.20 -1.37% 226.60 232.40 225.80 345,820
Mar 19 2024 234.40 4.40 1.91% 228.00 240.80 222.60 572,153
Mar 18 2024 230.00 -5.00 -2.13% 233.00 252.20 226.60 2,198,331
Mar 15 2024 235.00 21.40 10.02% 213.00 237.60 212.00 2,215,616
Mar 14 2024 213.60 -1.60 -0.74% 215.20 218.80 207.40 773,638
Mar 13 2024 215.20 20.20 10.36% 203.00 217.40 191.90 2,016,078
Mar 12 2024 195.00 51.40 35.79% 149.00 199.90 149.00 2,412,425
Mar 11 2024 143.60 3.40 2.43% 140.50 143.60 137.20 1,126,167
Mar 08 2024 140.20 -3.40 -2.37% 143.00 143.20 139.10 1,150,166
Mar 07 2024 143.60 1.60 1.13% 144.90 147.40 140.00 369,146
Mar 06 2024 142.00 -3.50 -2.41% 144.00 149.80 142.00 440,239
Mar 05 2024 145.50 -0.30 -0.21% 149.00 149.00 145.00 329,073
Mar 04 2024 145.80 -8.20 -5.32% 153.90 154.70 145.80 444,155
Mar 01 2024 154.00 8.30 5.70% 146.70 154.90 146.00 452,309
Feb 29 2024 145.70 -4.00 -2.67% 148.00 151.50 142.10 6,162,191
Feb 28 2024 149.70 -7.30 -4.65% 156.00 156.00 148.60 419,884
Feb 27 2024 157.00 4.90 3.22% 152.00 157.60 152.00 654,728
Feb 26 2024 152.10 -3.50 -2.25% 158.00 158.00 149.20 263,785
Feb 23 2024 155.60 -2.30 -1.46% 156.00 157.70 153.10 384,411
Feb 22 2024 157.90 6.50 4.29% 153.70 158.70 151.00 287,380
Feb 21 2024 151.40 -3.70 -2.39% 154.60 155.00 147.00 371,713
Feb 20 2024 155.10 -1.00 -0.64% 155.80 161.00 154.90 494,925
Feb 19 2024 156.10 0.30 0.19% 157.00 157.00 151.90 378,105
Feb 16 2024 155.80 1.00 0.65% 154.80 157.00 151.20 575,567
Feb 15 2024 154.80 5.30 3.55% 150.00 157.00 149.10 607,719
Feb 14 2024 149.50 9.30 6.63% 143.00 151.90 140.00 500,893
Feb 13 2024 140.20 -7.80 -5.27% 149.00 149.60 137.40 523,644
Feb 12 2024 148.00 12.80 9.47% 138.00 149.20 138.00 578,933
Feb 09 2024 135.20 -2.80 -2.03% 139.00 139.00 131.90 330,497
Feb 08 2024 138.00 0.00 0.00% 138.40 142.00 136.00 273,813
Feb 07 2024 138.00 -8.80 -5.99% 147.00 147.00 137.60 382,724
Feb 06 2024 146.80 4.50 3.16% 144.00 146.80 139.20 359,821
Feb 05 2024 142.30 -8.50 -5.64% 150.80 150.80 142.10 413,019
Feb 02 2024 150.80 6.00 4.14% 147.00 157.20 143.60 698,022
Feb 01 2024 144.80 -12.20 -7.77% 154.00 155.50 144.80 636,900
Jan 31 2024 157.00 17.00 12.14% 140.00 158.90 137.40 2,781,784
Jan 30 2024 140.00 5.30 3.93% 131.40 141.30 131.40 2,309,170
Jan 29 2024 134.70 -3.30 -2.39% 137.00 138.50 131.30 570,024
Jan 26 2024 138.00 -0.50 -0.36% 138.00 141.50 134.00 2,976,933
Jan 25 2024 138.50 1.50 1.09% 136.00 140.00 134.60 695,262
Jan 24 2024 137.00 3.30 2.47% 130.50 139.00 130.00 711,683
Jan 23 2024 133.70 11.20 9.14% 123.00 135.00 120.10 1,430,350
Jan 22 2024 122.50 -4.50 -3.54% 126.50 126.50 118.00 1,156,717
Jan 19 2024 127.00 4.30 3.50% 125.90 130.00 120.60 913,419
Jan 18 2024 122.70 -4.30 -3.39% 127.00 128.70 122.20 650,200
Jan 17 2024 127.00 -7.30 -5.44% 132.50 132.50 125.00 825,939
Jan 16 2024 134.30 -3.10 -2.26% 137.00 138.00 133.00 499,567
Jan 15 2024 137.40 -4.10 -2.90% 140.00 140.40 135.50 768,466
Jan 12 2024 141.50 -8.80 -5.85% 152.00 152.60 141.00 1,629,071
Jan 11 2024 150.30 -6.80 -4.33% 157.00 160.00 150.30 522,424
Jan 10 2024 157.10 -13.10 -7.70% 174.70 174.70 156.00 1,421,430
Jan 09 2024 170.20 -4.20 -2.41% 178.40 178.40 170.00 697,424
Jan 08 2024 174.40 -4.60 -2.57% 179.00 181.00 172.90 423,146
Jan 05 2024 179.00 5.70 3.29% 172.30 181.50 170.10 264,299
Jan 04 2024 173.30 -2.10 -1.20% 177.20 177.20 170.30 380,059
Jan 03 2024 175.40 -7.40 -4.05% 179.20 179.90 172.00 362,824
Jan 02 2024 182.80 -6.90 -3.64% 190.00 190.00 180.10 241,453

Your Recent History

Delayed Upgrade Clock